4523 エーザイ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 4,724 | 4,768 | 4,664.5 | 4,672 | 982,500 | 4,672 |
| 2014-12-29 | 4,750 | 4,768 | 4,670.5 | 4,729 | 863,300 | 4,729 |
| 2014-12-26 | 4,717 | 4,735.5 | 4,704 | 4,720.5 | 422,700 | 4,720.50 |
| 2014-12-25 | 4,697 | 4,722 | 4,688.5 | 4,715 | 578,400 | 4,715 |
| 2014-12-24 | 4,800 | 4,804 | 4,702 | 4,718 | 1,074,400 | 4,718 |
| 2014-12-22 | 4,700 | 4,750 | 4,695.5 | 4,734 | 1,851,200 | 4,734 |
| 2014-12-19 | 4,695.5 | 4,697 | 4,647 | 4,680 | 2,842,500 | 4,680 |
| 2014-12-18 | 4,522 | 4,573 | 4,487 | 4,571 | 2,494,800 | 4,571 |
| 2014-12-17 | 4,385.5 | 4,505 | 4,384.5 | 4,465.5 | 2,694,300 | 4,465.50 |
| 2014-12-16 | 4,415 | 4,480 | 4,370.5 | 4,390.5 | 2,098,800 | 4,390.50 |
| 2014-12-15 | 4,483.5 | 4,540 | 4,478.5 | 4,487 | 1,878,200 | 4,487 |
| 2014-12-12 | 4,630 | 4,648.5 | 4,592.5 | 4,593 | 3,030,600 | 4,593 |
| 2014-12-11 | 4,600 | 4,637 | 4,563.5 | 4,629.5 | 1,729,800 | 4,629.50 |
| 2014-12-10 | 4,660 | 4,720 | 4,620.5 | 4,637 | 2,767,700 | 4,637 |
| 2014-12-09 | 4,840 | 4,900 | 4,702 | 4,728 | 3,618,400 | 4,728 |
| 2014-12-08 | 4,914 | 5,039 | 4,912 | 4,943 | 4,235,000 | 4,943 |
| 2014-12-05 | 4,765.5 | 4,984.5 | 4,751.5 | 4,984 | 7,275,100 | 4,984 |
| 2014-12-04 | 4,523.5 | 4,712.5 | 4,511 | 4,695.5 | 4,891,200 | 4,695.50 |
| 2014-12-03 | 4,351 | 4,475 | 4,317.5 | 4,467.5 | 3,561,600 | 4,467.50 |
| 2014-12-02 | 4,211 | 4,253 | 4,210 | 4,244 | 1,429,800 | 4,244 |
| 2014-12-01 | 4,230 | 4,294 | 4,226.5 | 4,282 | 858,800 | 4,282 |
| 2014-11-28 | 4,230 | 4,269.5 | 4,227.5 | 4,255 | 728,400 | 4,255 |
| 2014-11-27 | 4,252 | 4,257 | 4,200.5 | 4,210.5 | 1,106,800 | 4,210.50 |
| 2014-11-26 | 4,280 | 4,285 | 4,244.5 | 4,257 | 1,106,700 | 4,257 |
| 2014-11-25 | 4,340 | 4,340 | 4,203 | 4,258 | 3,281,300 | 4,258 |
| 2014-11-21 | 4,316.5 | 4,341 | 4,251 | 4,297 | 1,651,400 | 4,297 |
| 2014-11-20 | 4,349.5 | 4,362 | 4,317 | 4,333 | 1,131,900 | 4,333 |
| 2014-11-19 | 4,337 | 4,383 | 4,327 | 4,344 | 1,108,300 | 4,344 |
| 2014-11-18 | 4,353 | 4,362.5 | 4,311.5 | 4,344.5 | 1,070,400 | 4,344.50 |
| 2014-11-17 | 4,376 | 4,393 | 4,269.5 | 4,299.5 | 1,770,200 | 4,299.50 |
| 2014-11-14 | 4,470 | 4,470 | 4,361 | 4,411 | 2,537,100 | 4,411 |
| 2014-11-13 | 4,404 | 4,437 | 4,372 | 4,426.5 | 897,800 | 4,426.50 |
| 2014-11-12 | 4,400 | 4,458.5 | 4,386.5 | 4,405 | 1,663,600 | 4,405 |
| 2014-11-11 | 4,313 | 4,384 | 4,303 | 4,373.5 | 1,089,800 | 4,373.50 |
| 2014-11-10 | 4,335 | 4,369.5 | 4,304.5 | 4,308.5 | 1,052,700 | 4,308.50 |
| 2014-11-07 | 4,360 | 4,393.5 | 4,329 | 4,370 | 1,139,800 | 4,370 |
| 2014-11-06 | 4,358.5 | 4,379 | 4,290 | 4,317 | 1,455,700 | 4,317 |
| 2014-11-05 | 4,250 | 4,375 | 4,248.5 | 4,360.5 | 1,865,300 | 4,360.50 |
| 2014-11-04 | 4,400 | 4,400 | 4,277 | 4,283.5 | 2,621,300 | 4,283.50 |
| 2014-10-31 | 4,170 | 4,354.5 | 4,151 | 4,301 | 2,853,200 | 4,301 |
| 2014-10-30 | 4,300 | 4,313 | 4,190 | 4,228 | 2,280,800 | 4,228 |
| 2014-10-29 | 4,260 | 4,288.5 | 4,217.5 | 4,278 | 956,500 | 4,278 |
| 2014-10-28 | 4,228.5 | 4,276 | 4,226 | 4,247 | 677,000 | 4,247 |
| 2014-10-27 | 4,286 | 4,299.5 | 4,235.5 | 4,244 | 1,160,300 | 4,244 |
| 2014-10-24 | 4,220 | 4,265 | 4,202.5 | 4,250 | 1,230,800 | 4,250 |
| 2014-10-23 | 4,197 | 4,229.5 | 4,149 | 4,170 | 1,101,200 | 4,170 |
| 2014-10-22 | 4,189.5 | 4,234 | 4,160 | 4,233.5 | 1,122,000 | 4,233.50 |
| 2014-10-21 | 4,248 | 4,248 | 4,138.5 | 4,156 | 1,060,400 | 4,156 |
| 2014-10-20 | 4,154.5 | 4,236.5 | 4,140.5 | 4,226.5 | 1,624,500 | 4,226.50 |
| 2014-10-17 | 4,151.5 | 4,201 | 4,073.5 | 4,073.5 | 1,571,200 | 4,073.50 |
| 2014-10-16 | 4,147.5 | 4,232 | 4,140.5 | 4,185 | 1,558,900 | 4,185 |
| 2014-10-15 | 4,240 | 4,256.5 | 4,181 | 4,215.5 | 1,135,200 | 4,215.50 |
| 2014-10-14 | 4,175 | 4,293 | 4,166.5 | 4,238.5 | 2,203,500 | 4,238.50 |
| 2014-10-10 | 4,284 | 4,300 | 4,228.5 | 4,240 | 1,994,900 | 4,240 |
| 2014-10-09 | 4,337.5 | 4,358 | 4,277 | 4,285 | 1,388,400 | 4,285 |
| 2014-10-08 | 4,332.5 | 4,355.5 | 4,313 | 4,354 | 1,058,200 | 4,354 |
| 2014-10-07 | 4,313.5 | 4,380.5 | 4,313.5 | 4,358.5 | 889,400 | 4,358.50 |
| 2014-10-06 | 4,350 | 4,378.5 | 4,306.5 | 4,370 | 1,195,300 | 4,370 |
| 2014-10-03 | 4,275 | 4,299.5 | 4,227.5 | 4,295.5 | 1,999,300 | 4,295.50 |
| 2014-10-02 | 4,388 | 4,391.5 | 4,323.5 | 4,336.5 | 1,353,000 | 4,336.50 |
| 2014-10-01 | 4,438.5 | 4,440.5 | 4,405.5 | 4,417.5 | 765,200 | 4,417.50 |
| 2014-09-30 | 4,458 | 4,458 | 4,391.5 | 4,435 | 1,131,200 | 4,435 |
| 2014-09-29 | 4,408 | 4,460 | 4,403.5 | 4,458.5 | 1,155,200 | 4,458.50 |
| 2014-09-26 | 4,400 | 4,432 | 4,360 | 4,405.5 | 1,306,800 | 4,405.50 |
| 2014-09-25 | 4,507 | 4,509.5 | 4,488 | 4,504 | 1,074,000 | 4,504 |
| 2014-09-24 | 4,495 | 4,506.5 | 4,464.5 | 4,491 | 980,000 | 4,491 |
| 2014-09-22 | 4,443 | 4,500 | 4,443 | 4,500 | 1,130,300 | 4,500 |
| 2014-09-19 | 4,400 | 4,451.5 | 4,399.5 | 4,443 | 1,516,700 | 4,443 |
| 2014-09-18 | 4,380 | 4,399.5 | 4,377 | 4,383.5 | 1,080,300 | 4,383.50 |
| 2014-09-17 | 4,352 | 4,378 | 4,345 | 4,354 | 544,900 | 4,354 |
| 2014-09-16 | 4,334 | 4,353.5 | 4,323 | 4,340.5 | 658,000 | 4,340.50 |
| 2014-09-12 | 4,346.5 | 4,355 | 4,322 | 4,350 | 2,231,300 | 4,350 |
| 2014-09-11 | 4,380 | 4,380 | 4,337.5 | 4,345.5 | 962,100 | 4,345.50 |
| 2014-09-10 | 4,295.5 | 4,351 | 4,289.5 | 4,346.5 | 1,215,200 | 4,346.50 |
| 2014-09-09 | 4,294.5 | 4,294.5 | 4,267.5 | 4,270.5 | 753,500 | 4,270.50 |
| 2014-09-08 | 4,257.5 | 4,274 | 4,240 | 4,253.5 | 640,200 | 4,253.50 |
| 2014-09-05 | 4,299.5 | 4,299.5 | 4,246.5 | 4,260 | 704,500 | 4,260 |
| 2014-09-04 | 4,292 | 4,310.5 | 4,258 | 4,261.5 | 845,400 | 4,261.50 |
| 2014-09-03 | 4,361 | 4,364 | 4,290 | 4,292 | 1,411,300 | 4,292 |
| 2014-09-02 | 4,359.5 | 4,374.5 | 4,337.5 | 4,345.5 | 882,300 | 4,345.50 |
| 2014-09-01 | 4,347 | 4,359.5 | 4,337.5 | 4,359 | 422,800 | 4,359 |
| 2014-08-29 | 4,336 | 4,349.5 | 4,316 | 4,345.5 | 664,000 | 4,345.50 |
| 2014-08-28 | 4,305 | 4,338 | 4,305 | 4,335 | 465,100 | 4,335 |
| 2014-08-27 | 4,316 | 4,347 | 4,303 | 4,327 | 533,700 | 4,327 |
| 2014-08-26 | 4,318 | 4,334 | 4,302.5 | 4,310.5 | 517,500 | 4,310.50 |
| 2014-08-25 | 4,322.5 | 4,333.5 | 4,306.5 | 4,309 | 586,700 | 4,309 |
| 2014-08-22 | 4,339 | 4,349 | 4,317 | 4,323 | 524,000 | 4,323 |
| 2014-08-21 | 4,339.5 | 4,347 | 4,310.5 | 4,333 | 643,800 | 4,333 |
| 2014-08-20 | 4,330 | 4,349 | 4,319.5 | 4,322.5 | 453,200 | 4,322.50 |
| 2014-08-19 | 4,369 | 4,374 | 4,343 | 4,354 | 725,700 | 4,354 |
| 2014-08-18 | 4,315 | 4,364.5 | 4,315 | 4,341 | 922,000 | 4,341 |
| 2014-08-15 | 4,284.5 | 4,330 | 4,276.5 | 4,323.5 | 843,500 | 4,323.50 |
| 2014-08-14 | 4,244.5 | 4,284.5 | 4,224 | 4,275.5 | 924,100 | 4,275.50 |
| 2014-08-13 | 4,255 | 4,277.5 | 4,216 | 4,221.5 | 1,019,400 | 4,221.50 |
| 2014-08-12 | 4,242.5 | 4,297 | 4,236.5 | 4,295.5 | 783,600 | 4,295.50 |
| 2014-08-11 | 4,251 | 4,255 | 4,180 | 4,231 | 1,728,800 | 4,231 |
| 2014-08-08 | 4,299.5 | 4,330 | 4,233 | 4,238.5 | 1,446,700 | 4,238.50 |
| 2014-08-07 | 4,325 | 4,350 | 4,300.5 | 4,348 | 702,600 | 4,348 |
| 2014-08-06 | 4,334.5 | 4,372 | 4,312 | 4,325.5 | 898,700 | 4,325.50 |
| 2014-08-05 | 4,369 | 4,396 | 4,350 | 4,356.5 | 992,700 | 4,356.50 |
| 2014-08-04 | 4,330 | 4,398.5 | 4,253.5 | 4,362 | 1,046,400 | 4,362 |
| 2014-08-01 | 4,392.5 | 4,435 | 4,360 | 4,386.5 | 1,116,700 | 4,386.50 |
| 2014-07-31 | 4,419 | 4,442.5 | 4,395.5 | 4,399 | 1,097,200 | 4,399 |
| 2014-07-30 | 4,376 | 4,413 | 4,372.5 | 4,406.5 | 1,112,700 | 4,406.50 |
| 2014-07-29 | 4,333 | 4,387.5 | 4,333 | 4,382.5 | 1,209,000 | 4,382.50 |
| 2014-07-28 | 4,279 | 4,346 | 4,273 | 4,329.5 | 1,240,900 | 4,329.50 |
| 2014-07-25 | 4,230 | 4,276.5 | 4,225 | 4,275 | 866,100 | 4,275 |
| 2014-07-24 | 4,240 | 4,255 | 4,202.5 | 4,223.5 | 871,400 | 4,223.50 |
| 2014-07-23 | 4,230 | 4,235 | 4,210.5 | 4,225 | 536,800 | 4,225 |
| 2014-07-22 | 4,236 | 4,256 | 4,216 | 4,229.5 | 672,400 | 4,229.50 |
| 2014-07-18 | 4,214 | 4,228 | 4,185 | 4,216 | 675,100 | 4,216 |
| 2014-07-17 | 4,264 | 4,274 | 4,253 | 4,256 | 469,500 | 4,256 |
| 2014-07-16 | 4,246 | 4,277 | 4,246 | 4,252 | 832,700 | 4,252 |
| 2014-07-15 | 4,239 | 4,288 | 4,226 | 4,272 | 960,900 | 4,272 |
| 2014-07-14 | 4,215 | 4,247 | 4,205 | 4,236 | 594,400 | 4,236 |
| 2014-07-11 | 4,141 | 4,235 | 4,139 | 4,214 | 1,406,900 | 4,214 |
| 2014-07-10 | 4,226 | 4,228 | 4,190 | 4,195 | 942,000 | 4,195 |
| 2014-07-09 | 4,181 | 4,235 | 4,181 | 4,225 | 831,900 | 4,225 |
| 2014-07-08 | 4,215 | 4,250 | 4,199 | 4,227 | 977,700 | 4,227 |
| 2014-07-07 | 4,250 | 4,251 | 4,227 | 4,230 | 607,400 | 4,230 |
| 2014-07-04 | 4,271 | 4,271 | 4,235 | 4,245 | 521,500 | 4,245 |
| 2014-07-03 | 4,287 | 4,289 | 4,238 | 4,245 | 788,300 | 4,245 |
| 2014-07-02 | 4,245 | 4,287 | 4,245 | 4,273 | 1,000,400 | 4,273 |
| 2014-07-01 | 4,268 | 4,276 | 4,220 | 4,244 | 1,011,600 | 4,244 |
| 2014-06-30 | 4,230 | 4,245 | 4,193 | 4,244 | 738,600 | 4,244 |
| 2014-06-27 | 4,274 | 4,276 | 4,194 | 4,211 | 1,010,000 | 4,211 |
| 2014-06-26 | 4,269 | 4,275 | 4,246 | 4,259 | 539,500 | 4,259 |
| 2014-06-25 | 4,251 | 4,272 | 4,244 | 4,263 | 495,600 | 4,263 |
| 2014-06-24 | 4,243 | 4,276 | 4,221 | 4,268 | 615,100 | 4,268 |
| 2014-06-23 | 4,285 | 4,289 | 4,233 | 4,238 | 951,500 | 4,238 |
| 2014-06-20 | 4,203 | 4,281 | 4,203 | 4,281 | 2,204,900 | 4,281 |
| 2014-06-19 | 4,168 | 4,246 | 4,155 | 4,236 | 1,064,600 | 4,236 |
| 2014-06-18 | 4,187 | 4,203 | 4,174 | 4,190 | 717,400 | 4,190 |
| 2014-06-17 | 4,097 | 4,193 | 4,096 | 4,164 | 981,400 | 4,164 |
| 2014-06-16 | 4,142 | 4,144 | 4,095 | 4,109 | 743,400 | 4,109 |
| 2014-06-13 | 4,064 | 4,159 | 4,064 | 4,145 | 1,874,300 | 4,145 |
| 2014-06-12 | 4,086 | 4,120 | 4,071 | 4,116 | 1,020,600 | 4,116 |
| 2014-06-11 | 4,139 | 4,155 | 4,119 | 4,139 | 745,300 | 4,139 |
| 2014-06-10 | 4,180 | 4,180 | 4,129 | 4,134 | 718,300 | 4,134 |
| 2014-06-09 | 4,197 | 4,197 | 4,152 | 4,158 | 1,047,200 | 4,158 |
| 2014-06-06 | 4,220 | 4,227 | 4,171 | 4,185 | 1,121,400 | 4,185 |
| 2014-06-05 | 4,233 | 4,288 | 4,202 | 4,207 | 1,848,100 | 4,207 |
| 2014-06-04 | 4,261 | 4,290 | 4,243 | 4,290 | 1,358,400 | 4,290 |
| 2014-06-03 | 4,254 | 4,283 | 4,241 | 4,260 | 1,195,700 | 4,260 |
| 2014-06-02 | 4,195 | 4,239 | 4,190 | 4,238 | 1,514,900 | 4,238 |
| 2014-05-30 | 4,173 | 4,177 | 4,130 | 4,165 | 1,462,600 | 4,165 |
| 2014-05-29 | 4,157 | 4,185 | 4,152 | 4,166 | 633,100 | 4,166 |
| 2014-05-28 | 4,188 | 4,193 | 4,169 | 4,183 | 868,200 | 4,183 |
| 2014-05-27 | 4,150 | 4,191 | 4,145 | 4,173 | 1,299,400 | 4,173 |
| 2014-05-26 | 4,155 | 4,158 | 4,076 | 4,147 | 1,426,500 | 4,147 |
| 2014-05-23 | 4,140 | 4,185 | 4,134 | 4,164 | 1,265,100 | 4,164 |
| 2014-05-22 | 4,113 | 4,146 | 4,105 | 4,141 | 1,586,000 | 4,141 |
| 2014-05-21 | 4,065 | 4,110 | 4,060 | 4,096 | 1,334,500 | 4,096 |
| 2014-05-20 | 4,099 | 4,113 | 4,063 | 4,085 | 1,584,500 | 4,085 |
| 2014-05-19 | 4,040 | 4,077 | 4,022 | 4,049 | 822,700 | 4,049 |
| 2014-05-16 | 4,000 | 4,065 | 3,995 | 4,050 | 1,066,400 | 4,050 |
| 2014-05-15 | 3,995 | 4,069 | 3,984 | 4,069 | 1,762,500 | 4,069 |
| 2014-05-14 | 4,000 | 4,019 | 3,968 | 4,017 | 1,284,700 | 4,017 |
| 2014-05-13 | 4,010 | 4,013 | 3,900 | 4,010 | 1,194,300 | 4,010 |
| 2014-05-12 | 3,985 | 4,018 | 3,953 | 3,955 | 1,152,300 | 3,955 |
| 2014-05-09 | 3,969 | 3,995 | 3,966 | 3,980 | 762,900 | 3,980 |
| 2014-05-08 | 3,949 | 3,998 | 3,932 | 3,979 | 888,000 | 3,979 |
| 2014-05-07 | 3,929 | 3,940 | 3,902 | 3,920 | 1,307,500 | 3,920 |
| 2014-05-02 | 3,950 | 3,980 | 3,947 | 3,951 | 623,300 | 3,951 |
| 2014-05-01 | 3,960 | 3,976 | 3,935 | 3,975 | 703,300 | 3,975 |
| 2014-04-30 | 3,952 | 3,963 | 3,925 | 3,943 | 802,200 | 3,943 |
| 2014-04-28 | 3,965 | 3,968 | 3,915 | 3,923 | 841,100 | 3,923 |
| 2014-04-25 | 3,905 | 3,976 | 3,898 | 3,960 | 743,600 | 3,960 |
| 2014-04-24 | 3,924 | 3,937 | 3,878 | 3,891 | 857,600 | 3,891 |
| 2014-04-23 | 3,930 | 3,939 | 3,909 | 3,933 | 545,100 | 3,933 |
| 2014-04-22 | 3,960 | 3,960 | 3,918 | 3,919 | 546,800 | 3,919 |
| 2014-04-21 | 3,941 | 3,986 | 3,933 | 3,938 | 1,019,100 | 3,938 |
| 2014-04-18 | 3,959 | 3,960 | 3,915 | 3,931 | 672,900 | 3,931 |
| 2014-04-17 | 3,940 | 3,966 | 3,931 | 3,941 | 1,031,400 | 3,941 |
| 2014-04-16 | 3,870 | 3,934 | 3,860 | 3,930 | 1,196,600 | 3,930 |
| 2014-04-15 | 3,874 | 3,878 | 3,813 | 3,814 | 1,014,700 | 3,814 |
| 2014-04-14 | 3,805 | 3,888 | 3,805 | 3,856 | 1,011,800 | 3,856 |
| 2014-04-11 | 3,810 | 3,879 | 3,800 | 3,837 | 2,276,500 | 3,837 |
| 2014-04-10 | 3,909 | 3,919 | 3,856 | 3,864 | 1,374,000 | 3,864 |
| 2014-04-09 | 3,877 | 3,887 | 3,819 | 3,869 | 1,773,000 | 3,869 |
| 2014-04-08 | 3,900 | 3,925 | 3,863 | 3,911 | 1,768,300 | 3,911 |
| 2014-04-07 | 3,938 | 3,950 | 3,910 | 3,925 | 840,500 | 3,925 |
| 2014-04-04 | 3,906 | 3,945 | 3,906 | 3,945 | 590,400 | 3,945 |
| 2014-04-03 | 3,937 | 3,948 | 3,914 | 3,928 | 850,600 | 3,928 |
| 2014-04-02 | 3,930 | 3,948 | 3,903 | 3,904 | 1,178,000 | 3,904 |
| 2014-04-01 | 3,979 | 3,988 | 3,927 | 3,937 | 1,511,700 | 3,937 |
| 2014-03-31 | 4,012 | 4,037 | 3,996 | 4,018 | 1,204,600 | 4,018 |
| 2014-03-28 | 3,970 | 4,021 | 3,967 | 4,012 | 1,249,800 | 4,012 |
| 2014-03-27 | 3,900 | 4,003 | 3,880 | 3,984 | 1,883,800 | 3,984 |
| 2014-03-26 | 4,050 | 4,055 | 3,994 | 4,006 | 2,024,900 | 4,006 |
| 2014-03-25 | 4,010 | 4,063 | 4,008 | 4,028 | 1,803,100 | 4,028 |
| 2014-03-24 | 4,028 | 4,032 | 3,966 | 4,005 | 2,064,700 | 4,005 |
| 2014-03-20 | 3,993 | 3,994 | 3,896 | 3,896 | 1,680,600 | 3,896 |
| 2014-03-19 | 3,969 | 4,012 | 3,934 | 3,971 | 1,321,000 | 3,971 |
| 2014-03-18 | 4,010 | 4,046 | 3,961 | 3,967 | 1,415,300 | 3,967 |
| 2014-03-17 | 3,935 | 3,955 | 3,908 | 3,931 | 1,012,000 | 3,931 |
| 2014-03-14 | 3,980 | 3,987 | 3,919 | 3,930 | 3,380,600 | 3,930 |
| 2014-03-13 | 4,081 | 4,105 | 4,049 | 4,057 | 997,000 | 4,057 |
| 2014-03-12 | 4,106 | 4,120 | 4,078 | 4,085 | 1,230,200 | 4,085 |
| 2014-03-11 | 4,055 | 4,110 | 4,053 | 4,107 | 1,216,700 | 4,107 |
| 2014-03-10 | 4,063 | 4,084 | 4,052 | 4,077 | 1,448,600 | 4,077 |
| 2014-03-07 | 4,068 | 4,095 | 4,059 | 4,063 | 1,489,500 | 4,063 |
| 2014-03-06 | 4,000 | 4,082 | 4,000 | 4,045 | 1,895,700 | 4,045 |
| 2014-03-05 | 3,970 | 4,009 | 3,968 | 3,985 | 1,078,200 | 3,985 |
| 2014-03-04 | 3,893 | 3,944 | 3,880 | 3,932 | 886,500 | 3,932 |
| 2014-03-03 | 3,945 | 3,962 | 3,881 | 3,933 | 913,700 | 3,933 |
| 2014-02-28 | 3,981 | 3,995 | 3,941 | 3,970 | 1,081,700 | 3,970 |
| 2014-02-27 | 3,974 | 3,994 | 3,946 | 3,975 | 759,800 | 3,975 |
| 2014-02-26 | 3,963 | 4,013 | 3,946 | 3,986 | 850,800 | 3,986 |
| 2014-02-25 | 3,920 | 3,973 | 3,911 | 3,970 | 1,040,800 | 3,970 |
| 2014-02-24 | 3,935 | 3,963 | 3,883 | 3,932 | 990,600 | 3,932 |
| 2014-02-21 | 3,892 | 3,953 | 3,892 | 3,947 | 1,226,500 | 3,947 |
| 2014-02-20 | 3,894 | 3,894 | 3,838 | 3,860 | 1,100,200 | 3,860 |
| 2014-02-19 | 3,805 | 3,893 | 3,802 | 3,888 | 870,300 | 3,888 |
| 2014-02-18 | 3,828 | 3,876 | 3,800 | 3,863 | 1,238,100 | 3,863 |
| 2014-02-17 | 3,780 | 3,796 | 3,747 | 3,783 | 746,900 | 3,783 |
| 2014-02-14 | 3,780 | 3,826 | 3,742 | 3,761 | 1,817,200 | 3,761 |
| 2014-02-13 | 3,816 | 3,825 | 3,773 | 3,780 | 1,361,000 | 3,780 |
| 2014-02-12 | 3,825 | 3,865 | 3,816 | 3,855 | 1,653,100 | 3,855 |
| 2014-02-10 | 3,796 | 3,800 | 3,754 | 3,776 | 1,171,400 | 3,776 |
| 2014-02-07 | 3,727 | 3,766 | 3,717 | 3,765 | 1,067,700 | 3,765 |
| 2014-02-06 | 3,746 | 3,750 | 3,694 | 3,694 | 1,528,200 | 3,694 |
| 2014-02-05 | 3,830 | 3,843 | 3,721 | 3,753 | 1,934,000 | 3,753 |
| 2014-02-04 | 3,850 | 3,851 | 3,769 | 3,769 | 2,769,600 | 3,769 |
| 2014-02-03 | 3,890 | 3,949 | 3,864 | 3,893 | 1,526,600 | 3,893 |
| 2014-01-31 | 3,948 | 3,951 | 3,888 | 3,943 | 1,461,400 | 3,943 |
| 2014-01-30 | 3,922 | 3,926 | 3,880 | 3,919 | 2,093,400 | 3,919 |
| 2014-01-29 | 3,940 | 3,975 | 3,918 | 3,975 | 1,294,800 | 3,975 |
| 2014-01-28 | 3,901 | 3,920 | 3,890 | 3,895 | 1,548,700 | 3,895 |
| 2014-01-27 | 3,917 | 3,926 | 3,895 | 3,902 | 1,983,300 | 3,902 |
| 2014-01-24 | 3,966 | 4,000 | 3,945 | 3,969 | 1,951,400 | 3,969 |
| 2014-01-23 | 4,030 | 4,039 | 3,987 | 3,995 | 1,163,400 | 3,995 |
| 2014-01-22 | 3,994 | 4,029 | 3,976 | 4,020 | 1,268,400 | 4,020 |
| 2014-01-21 | 3,980 | 4,024 | 3,971 | 4,007 | 1,040,800 | 4,007 |
| 2014-01-20 | 3,982 | 3,985 | 3,957 | 3,962 | 766,300 | 3,962 |
| 2014-01-17 | 3,989 | 3,991 | 3,961 | 3,978 | 1,055,400 | 3,978 |
| 2014-01-16 | 3,998 | 4,012 | 3,982 | 3,990 | 946,300 | 3,990 |
| 2014-01-15 | 3,950 | 3,976 | 3,937 | 3,976 | 1,214,600 | 3,976 |
| 2014-01-14 | 3,943 | 3,962 | 3,915 | 3,926 | 2,051,000 | 3,926 |
| 2014-01-10 | 3,960 | 4,005 | 3,945 | 3,990 | 2,288,100 | 3,990 |
| 2014-01-09 | 3,995 | 4,005 | 3,965 | 3,970 | 1,561,800 | 3,970 |
| 2014-01-08 | 3,995 | 4,010 | 3,980 | 4,010 | 918,000 | 4,010 |
| 2014-01-07 | 4,000 | 4,020 | 3,970 | 3,975 | 1,406,600 | 3,975 |
| 2014-01-06 | 4,055 | 4,065 | 3,970 | 3,990 | 2,185,100 | 3,990 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
